FinData: Historical Data for NASDAQ, DYAI

Friday, 03 May 2024

Dyadic International

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.695	1.847	1.695	1.840	79,100
13/10/22	1.600	1.750	1.580	1.740	41,100
12/10/22	1.680	1.680	1.590	1.600	14,600
11/10/22	1.700	1.710	1.650	1.670	16,300
10/10/22	1.820	1.820	1.680	1.680	11,700
07/10/22	1.898	1.898	1.750	1.840	58,900
06/10/22	1.800	1.802	1.720	1.750	33,700
05/10/22	1.760	1.780	1.710	1.740	24,200
04/10/22	1.920	1.950	1.750	1.770	40,200
03/10/22	1.910	1.990	1.910	1.920	28,300
30/09/22	1.930	1.930	1.900	1.910	20,600
29/09/22	1.860	1.930	1.837	1.890	10,500
28/09/22	1.750	1.910	1.750	1.890	21,000
26/09/22	1.710	1.740	1.650	1.650	34,000
23/09/22	1.790	1.800	1.670	1.720	32,200
22/09/22	1.840	1.900	1.840	1.840	15,500
21/09/22	1.800	1.840	1.775	1.820	92,800
20/09/22	1.940	1.940	1.770	1.800	66,000
19/09/22	2.130	2.210	1.910	1.940	82,400
16/09/22	2.340	2.385	2.080	2.080	145,700
15/09/22	2.350	2.450	2.340	2.370	36,600
14/09/22	2.400	2.460	2.290	2.340	45,700
13/09/22	2.499	2.510	2.305	2.375	38,200
12/09/22	2.590	2.700	2.480	2.520	44,500
09/09/22	2.700	2.700	2.540	2.600	21,900
08/09/22	2.500	2.700	2.500	2.650	20,200
07/09/22	2.690	2.860	2.500	2.540	67,800
06/09/22	2.470	2.720	2.450	2.680	28,400
02/09/22	2.640	2.880	2.590	2.600	43,800
01/09/22	2.670	2.680	2.600	2.600	7,200
31/08/22	2.730	2.730	2.650	2.685	7,700
30/08/22	2.770	2.850	2.610	2.690	19,600
29/08/22	2.650	2.740	2.640	2.680	33,100
26/08/22	2.660	2.720	2.621	2.660	8,700
25/08/22	2.690	2.900	2.560	2.652	46,000
24/08/22	2.690	2.780	2.600	2.660	16,200
23/08/22	2.750	2.780	2.700	2.700	14,800
22/08/22	2.920	2.920	2.770	2.800	9,900
19/08/22	2.845	2.900	2.845	2.885	6,300
18/08/22	2.980	3.010	2.910	2.910	7,500
17/08/22	2.950	3.015	2.950	2.960	24,600
16/08/22	2.960	3.000	2.952	2.990	2,300
15/08/22	2.950	3.020	2.875	2.990	54,100

Global Indices

No news available...

Currencies